The Global Smaller Companies Trust Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	135.80	136.20	135.24	135.40	126.90	411,088
2023-06-26	137.20	139.80	135.20	135.60	127.09	338,085
2023-06-23	139.80	140.40	137.60	137.60	128.96	218,794
2023-06-22	140.00	140.60	139.20	139.40	130.65	371,045
2023-06-21	141.60	142.40	140.60	140.60	131.77	1,826,373
2023-06-20	143.20	143.69	142.00	142.00	133.09	522,249
2023-06-19	144.00	146.00	143.60	143.60	134.59	188,484
2023-06-16	144.00	145.54	144.00	144.80	135.71	402,592
2023-06-15	147.40	147.51	144.13	144.40	135.34	342,977
2023-06-14	147.60	147.60	146.01	146.60	137.40	626,194
2023-06-13	147.00	147.20	145.38	147.20	137.96	505,742
2023-06-12	146.20	146.80	144.64	146.60	137.40	464,357
2023-06-09	144.60	145.92	144.24	145.80	136.65	273,351
2023-06-08	144.40	146.35	143.79	145.80	136.65	710,500
2023-06-07	145.40	146.00	144.06	145.40	136.27	322,819
2023-06-06	144.20	146.00	143.63	146.00	136.84	202,816
2023-06-05	144.60	145.70	142.78	144.60	135.52	368,434
2023-06-02	141.80	144.60	140.59	144.20	135.15	280,095
2023-06-01	142.00	142.00	140.36	141.20	132.34	180,665
2023-05-31	142.80	142.90	140.33	140.60	131.77	389,513
2023-05-30	142.60	143.80	142.00	142.00	133.09	401,698
2023-05-26	144.00	144.45	142.60	142.60	133.65	302,559
2023-05-25	144.20	145.34	142.80	143.20	134.21	235,202
2023-05-24	143.80	144.48	143.40	144.00	134.96	287,896
2023-05-23	144.80	145.98	144.00	145.00	135.90	267,822
2023-05-22	144.80	146.20	143.80	145.60	136.46	323,658
2023-05-19	145.60	146.30	145.59	146.20	137.02	181,387
2023-05-18	143.20	145.80	143.00	145.80	136.65	219,281
2023-05-17	142.60	143.80	142.00	143.80	134.77	295,834
2023-05-16	143.00	143.60	142.25	143.40	134.40	397,087
2023-05-15	142.80	143.00	142.12	142.60	133.65	296,480
2023-05-12	142.80	142.80	141.60	142.40	133.46	262,652
2023-05-11	142.40	143.60	142.20	143.60	134.59	259,091
2023-05-10	142.40	144.00	141.80	142.60	133.65	763,417
2023-05-09	143.00	144.40	142.00	142.60	133.65	305,479
2023-05-05	143.80	144.40	142.43	144.00	134.96	418,839
2023-05-04	143.60	144.33	142.00	142.00	133.09	346,789
2023-05-03	144.00	145.40	143.31	144.00	134.96	395,715
2023-05-02	145.00	145.39	143.40	143.40	134.40	305,512
2023-04-28	144.40	145.00	143.70	144.60	135.52	270,255
2023-04-27	143.40	144.80	143.11	143.20	134.21	257,029
2023-04-26	143.00	144.60	142.41	143.20	134.21	271,680
2023-04-25	143.40	144.20	143.00	144.00	134.96	410,678
2023-04-24	143.00	145.60	143.00	143.40	134.40	420,988
2023-04-21	144.00	146.00	143.60	145.00	135.90	684,994
2023-04-20	144.80	146.20	143.80	144.20	135.15	335,381
2023-04-19	146.60	147.47	145.09	145.20	136.09	291,839
2023-04-18	147.20	147.51	146.00	146.40	137.21	734,519
2023-04-17	147.00	148.00	146.10	147.00	137.77	522,371
2023-04-14	146.40	147.00	145.15	147.00	137.77	319,543
2023-04-13	145.40	146.41	145.00	145.00	135.90	683,381
2023-04-12	145.40	147.00	143.94	145.80	136.65	862,287
2023-04-11	141.00	145.00	141.00	145.00	135.90	602,892
2023-04-06	142.20	143.60	141.24	143.00	134.02	1,250,792
2023-04-05	143.00	143.80	141.60	143.00	134.02	780,961
2023-04-04	143.00	143.80	142.40	143.00	134.02	531,346
2023-04-03	141.80	143.00	141.00	142.40	133.46	1,254,115
2023-03-31	142.40	142.80	141.22	142.20	133.27	826,107
2023-03-30	141.40	142.46	140.10	142.40	133.46	774,033
2023-03-29	142.00	142.80	139.40	140.80	131.96	565,892

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0245 GBP
2025-12-29	0.0070 GBP
2025-07-10	0.0230 GBP
2024-12-24	0.0070 GBP
2024-07-11	0.0213 GBP
2023-12-28	0.0068 GBP
2023-07-06	0.0167 GBP
2022-12-29	0.0063 GBP
2022-06-30	0.0127 GBP
2022-01-06	0.0057 GBP
2021-07-15	0.0120 GBP
2021-01-07	0.0055 GBP
2020-07-09	0.0115 GBP
2020-01-02	0.0055 GBP
2019-07-11	0.1150 GBP
2019-01-03	0.0500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.